Vontobel Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	53.800	54.200	53.100	53.800	43.918	42,326
2022-09-23	56.800	56.800	54.200	54.300	44.326	53,850
2022-09-22	58.000	58.700	56.900	56.900	46.448	45,761
2022-09-21	58.600	59.200	58.600	58.800	47.999	26,000
2022-09-20	60.500	61.200	58.500	59.100	48.244	43,678
2022-09-19	61.000	61.000	59.700	60.900	49.714	29,019
2022-09-16	61.300	61.300	60.600	60.600	49.469	56,863
2022-09-15	61.700	62.100	61.000	61.500	50.203	21,403
2022-09-14	61.700	61.700	60.500	61.100	49.877	22,612
2022-09-13	63.100	63.200	61.300	61.300	50.040	30,578
2022-09-12	61.200	63.200	61.200	62.500	51.020	34,761
2022-09-09	60.400	61.500	60.400	61.100	49.877	37,517
2022-09-08	59.400	60.300	59.000	60.000	48.979	20,569
2022-09-07	59.300	59.900	58.800	59.400	48.489	31,907
2022-09-06	60.200	60.900	59.700	59.900	48.897	24,433
2022-09-05	59.600	60.400	59.400	60.000	48.979	21,699
2022-09-02	59.500	60.800	59.300	60.600	49.469	28,569
2022-09-01	59.700	60.000	58.900	58.900	48.081	49,005
2022-08-31	60.400	60.900	59.900	60.300	49.224	37,725
2022-08-30	59.900	61.300	59.900	60.300	49.224	23,517
2022-08-29	60.600	60.700	59.900	60.100	49.061	23,043
2022-08-26	61.600	62.000	60.900	60.900	49.714	50,265
2022-08-25	61.300	61.500	60.400	61.100	49.877	26,898
2022-08-24	61.000	61.000	59.900	60.600	49.469	29,376
2022-08-23	60.100	61.300	60.100	60.800	49.632	21,822
2022-08-22	61.200	61.200	60.000	60.600	49.469	35,579
2022-08-19	62.200	62.200	60.600	60.800	49.632	31,208
2022-08-18	61.300	62.800	61.100	62.100	50.693	21,251
2022-08-17	62.900	63.000	60.400	61.000	49.795	50,827
2022-08-16	63.200	63.200	61.900	62.600	51.101	29,775
2022-08-15	63.400	63.400	62.400	62.900	51.346	13,000
2022-08-12	62.600	63.500	62.400	62.800	51.265	29,343
2022-08-11	61.900	62.700	61.600	62.500	51.020	35,183
2022-08-10	60.600	62.000	59.900	61.900	50.530	27,105
2022-08-09	61.000	62.100	60.700	60.700	49.550	31,842
2022-08-08	61.500	61.800	61.000	61.200	49.959	31,893
2022-08-05	62.300	62.300	61.100	61.200	49.959	26,000
2022-08-04	62.200	62.400	61.600	62.000	50.612	19,735
2022-08-03	62.300	62.300	60.800	62.200	50.775	35,849
2022-08-02	62.000	62.100	60.800	61.600	50.285	32,743
2022-07-29	61.800	63.000	61.100	62.500	51.020	75,732
2022-07-28	62.300	62.300	59.500	61.400	50.122	85,511
2022-07-27	61.400	62.000	61.100	61.600	50.285	22,323
2022-07-26	63.000	63.300	61.400	61.400	50.122	35,843
2022-07-25	63.900	64.000	62.600	63.400	51.754	19,760
2022-07-22	62.800	63.700	62.700	63.200	51.591	17,279
2022-07-21	63.000	63.600	61.700	63.200	51.591	20,905
2022-07-20	63.600	63.700	62.200	62.900	51.346	23,188
2022-07-19	63.400	63.400	61.200	63.000	51.428	33,047
2022-07-18	61.900	63.400	61.500	63.000	51.428	50,466
2022-07-15	61.000	61.800	59.800	61.200	49.959	49,329
2022-07-14	64.100	64.300	60.600	60.600	49.469	79,094
2022-07-13	66.300	66.700	63.800	64.600	52.734	50,700
2022-07-12	66.800	68.700	66.200	68.500	55.918	37,524
2022-07-11	67.600	68.300	66.700	67.400	55.020	14,538
2022-07-08	67.900	68.500	66.900	68.300	55.754	22,653
2022-07-07	65.500	67.500	65.300	67.200	54.856	40,576
2022-07-06	64.400	64.900	63.200	64.800	52.897	42,153
2022-07-05	67.500	67.600	64.000	64.000	52.244	43,064
2022-07-04	68.900	68.900	66.200	67.000	54.693	18,010

← NewerPage 18 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	3.0000 CHF
2025-04-04	3.0000 CHF
2024-04-11	3.0000 CHF
2023-04-06	3.0000 CHF
2022-04-08	3.0000 CHF
2021-04-22	2.2500 CHF
2020-04-01	2.2500 CHF
2019-04-04	2.1000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.